State Street Consumer Discretionary Select Sector SPDR ETF (XLY)

NYSEARCA: XLY · Real-Time Price · USD

112.96

+1.00 (0.89%)

At close: Sep 11, 2026, 4:00 PM EDT

112.90

-0.06 (-0.05%)

After-hours: Sep 11, 2026, 8:00 PM EDT

XLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	112.87	113.25	112.55	112.96	112.96	0.89%	4,529,639
Sep 10, 2026	111.49	112.65	111.02	111.96	111.96	-0.44%	5,794,778
Sep 9, 2026	112.96	113.27	112.27	112.46	112.46	-1.34%	7,637,329
Sep 8, 2026	114.47	114.63	113.75	113.99	113.99	-0.80%	7,808,374
Sep 4, 2026	115.26	115.74	114.46	114.91	114.91	-1.33%	5,069,082
Sep 3, 2026	115.93	117.07	115.83	116.46	116.46	1.39%	5,568,005
Sep 2, 2026	114.99	115.11	114.25	114.86	114.86	0.24%	4,216,690
Sep 1, 2026	115.42	115.62	114.32	114.59	114.59	-1.72%	5,868,563
Aug 31, 2026	116.56	117.14	116.29	116.59	116.59	-0.53%	4,901,095
Aug 28, 2026	116.71	117.57	116.38	117.21	117.21	1.15%	4,436,295
Aug 27, 2026	116.54	116.62	115.81	115.88	115.88	-1.09%	5,010,683
Aug 26, 2026	117.69	117.84	116.75	117.16	117.16	-0.67%	3,258,924
Aug 25, 2026	118.41	118.57	117.75	117.95	117.95	-0.30%	4,151,105
Aug 24, 2026	118.38	118.79	118.07	118.30	118.30	0.24%	4,648,215
Aug 21, 2026	117.44	118.43	116.74	118.02	118.02	1.15%	6,555,240
Aug 20, 2026	117.05	117.40	116.38	116.68	116.68	-1.61%	5,132,116
Aug 19, 2026	116.90	119.06	116.73	118.59	118.59	1.92%	7,501,660
Aug 18, 2026	116.70	117.58	116.07	116.36	116.36	-0.33%	5,228,618
Aug 17, 2026	117.96	117.96	116.49	116.75	116.75	-1.23%	6,865,804
Aug 14, 2026	118.47	119.18	118.09	118.20	118.20	-0.21%	3,837,191
Aug 13, 2026	118.04	118.93	117.89	118.45	118.45	0.48%	4,502,116
Aug 12, 2026	119.32	119.32	117.55	117.89	117.89	-1.13%	4,476,427
Aug 11, 2026	119.67	119.96	119.11	119.24	119.24	-0.36%	3,785,681
Aug 10, 2026	119.23	119.86	118.86	119.67	119.67	-0.16%	4,457,858
Aug 7, 2026	118.52	120.44	118.50	119.86	119.86	1.49%	5,071,248
Aug 6, 2026	118.61	118.80	117.71	118.10	118.10	-0.46%	4,819,405
Aug 5, 2026	119.28	119.64	118.07	118.64	118.64	0.30%	6,113,205
Aug 4, 2026	117.53	118.57	117.12	118.29	118.29	0.07%	10,446,757
Aug 3, 2026	117.64	119.12	117.64	118.21	118.21	1.83%	10,019,512
Jul 31, 2026	115.44	116.39	114.97	116.09	116.09	3.29%	13,150,127
Jul 30, 2026	112.17	112.80	111.46	112.39	112.39	0.70%	8,013,180
Jul 29, 2026	111.95	113.59	111.44	111.61	111.61	-0.77%	7,531,735
Jul 28, 2026	111.66	112.53	111.25	112.48	112.48	1.48%	6,012,012
Jul 27, 2026	110.87	111.36	110.30	110.84	110.84	1.31%	6,976,736
Jul 24, 2026	109.10	109.94	108.65	109.41	109.41	0.60%	8,206,015
Jul 23, 2026	110.48	110.59	108.29	108.76	108.76	-4.61%	12,455,442
Jul 22, 2026	114.90	115.23	113.82	114.02	114.02	-0.74%	7,093,444
Jul 21, 2026	114.64	115.17	114.28	114.87	114.87	0.23%	6,470,321
Jul 20, 2026	116.22	116.22	114.38	114.61	114.61	-0.72%	7,384,218
Jul 17, 2026	115.91	116.87	115.32	115.44	115.44	-1.62%	9,662,509
Jul 16, 2026	117.12	118.22	116.86	117.34	117.34	0.29%	5,506,713
Jul 15, 2026	116.46	117.81	116.46	117.00	117.00	0.95%	9,071,534
Jul 14, 2026	116.01	116.40	115.46	115.90	115.90	-0.12%	6,602,840
Jul 13, 2026	117.20	117.52	115.62	116.04	116.04	-1.02%	5,974,342
Jul 10, 2026	117.59	117.89	116.48	117.24	117.24	0.33%	5,887,287
Jul 9, 2026	114.72	116.88	114.55	116.85	116.85	1.34%	8,372,789
Jul 8, 2026	116.31	116.32	114.44	115.30	115.30	-1.78%	15,041,697
Jul 7, 2026	118.92	119.12	117.11	117.39	117.39	-0.53%	9,075,553
Jul 6, 2026	117.53	118.19	116.10	118.01	118.01	0.76%	9,013,578
Jul 2, 2026	118.63	119.21	116.58	117.12	117.12	-0.82%	10,808,757